The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00170000 | 2024-04-25 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 902 | 40.63% |
| PG240503C00170000 | 2024-04-25 2:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 424 | 15.82% |
| PG240510C00170000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 0.14 | 0.02 | 0.03 | 0.00 | - | 68 | 69 | 12.31% |
| PG240517C00170000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 11 | 1,737 | 11.38% |
| PG240524C00170000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.12 | -52.17% | 30 | 85 | 11.30% |
| PG240531C00170000 | 2024-04-25 10:24AM EDT | 2024-05-31 | 0.27 | 0.14 | 0.18 | -0.08 | -22.86% | 2 | 101 | 11.08% |
| PG240621C00170000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 0.54 | 0.54 | 0.57 | -0.17 | -23.94% | 175 | 10,526 | 12.07% |
| PG240719C00170000 | 2024-04-26 2:07PM EDT | 2024-07-19 | 1.19 | 1.16 | 1.18 | -0.19 | -13.77% | 48 | 6,241 | 12.86% |
| PG240920C00170000 | 2024-04-26 1:06PM EDT | 2024-09-20 | 2.93 | 2.95 | 3.00 | -0.72 | -19.73% | 107 | 3,746 | 15.13% |
| PG241018C00170000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 3.45 | 3.75 | 3.90 | -0.70 | -16.87% | 4 | 1,294 | 16.09% |
| PG241115C00170000 | 2024-04-25 2:40PM EDT | 2024-11-15 | 5.00 | 4.50 | 4.65 | 0.00 | - | 2 | 135 | 16.61% |
| PG241220C00170000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 5.31 | 5.60 | 5.70 | -1.04 | -16.38% | 1 | 116 | 17.47% |
| PG250117C00170000 | 2024-04-26 2:03PM EDT | 2025-01-17 | 6.44 | 6.45 | 6.55 | -0.76 | -10.56% | 3 | 2,740 | 18.13% |
| PG250321C00170000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 8.20 | 7.85 | 8.00 | +0.15 | +1.86% | 2 | 175 | 18.73% |
| PG250620C00170000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 10.31 | 8.85 | 9.95 | 0.00 | - | 45 | 376 | 19.44% |
| PG260116C00170000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 14.80 | 13.15 | 13.80 | 0.00 | - | 77 | 457 | 20.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 2024-04-26 | 15.65 | 7.65 | 8.55 | 0.00 | - | 1 | 0 | 51.56% |
| PG240503P00170000 | 2024-04-25 2:41PM EDT | 2024-05-03 | 7.70 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
| PG240517P00170000 | 2024-04-24 2:17PM EDT | 2024-05-17 | 7.59 | 8.25 | 8.45 | 0.00 | - | 39 | 10 | 0.00% |
| PG240621P00170000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 8.39 | 8.30 | 8.90 | -5.98 | -41.61% | 2 | 2 | 10.85% |
| PG240719P00170000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 8.22 | 8.45 | 8.65 | 0.00 | - | 6 | 10 | 6.96% |
| PG240920P00170000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 8.65 | 9.15 | 11.40 | 0.00 | - | 3 | 7 | 14.87% |
| PG241018P00170000 | 2024-03-22 1:07PM EDT | 2024-10-18 | 10.60 | 11.00 | 14.35 | 0.00 | - | 1 | 30 | 20.73% |
| PG241115P00170000 | 2024-04-01 11:17AM EDT | 2024-11-15 | 12.20 | 10.15 | 10.40 | 0.00 | - | 4 | 28 | 10.24% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 2024-12-20 | 15.80 | 10.50 | 11.60 | 0.00 | - | 1 | 7 | 12.14% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 2025-01-17 | 14.85 | 10.80 | 12.65 | 0.00 | - | 1 | 75 | 13.58% |
| PG250620P00170000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 12.20 | 12.60 | 12.85 | 0.00 | - | 2 | 11 | 11.13% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 15.00 | 14.60 | 18.80 | 0.00 | - | 6 | 10 | 16.33% |
© 2024 Yahoo. All rights reserved.